Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

39.99 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.029 8.029 7.884 7.954 41,375 +0.24(+3.15%)
Nov 29, 2011 7.824 7.862 7.617 7.711 31,712 -0.10(-1.24%)
Nov 28, 2011 7.824 7.878 7.797 7.808 14,696 +0.16(+2.04%)
Nov 25, 2011 7.635 7.759 7.603 7.652 12,076 -0.04(-0.56%)
Nov 23, 2011 7.840 7.840 7.646 7.695 52,692 -0.26(-3.25%)
Nov 22, 2011 7.975 8.002 7.943 7.954 11,520 -0.03(-0.34%)
Nov 21, 2011 8.110 8.110 7.948 7.981 21,245 -0.26(-3.14%)
Nov 18, 2011 8.331 8.331 8.207 8.239 6,490 -0.08(-0.97%)
Nov 17, 2011 8.412 8.412 8.250 8.320 23,682 -0.05(-0.58%)
Nov 16, 2011 8.353 8.401 8.353 8.369 16,505 -0.11(-1.34%)
Nov 15, 2011 8.541 8.586 8.466 8.482 77,618 -0.02(-0.25%)
Nov 14, 2011 8.660 8.671 8.504 8.504 23,364 -0.06(-0.76%)
Nov 11, 2011 8.563 8.622 8.552 8.568 16,920 +0.05(+0.63%)
Nov 10, 2011 8.541 8.541 8.514 8.514 11,868 -0.01(-0.07%)
Nov 09, 2011 8.622 8.622 8.520 8.520 12,647 -0.29(-3.30%)
Nov 08, 2011 8.816 8.827 8.795 8.811 20,562 +0.02(+0.18%)
Nov 07, 2011 8.730 8.822 8.730 8.795 7,863 +0.06(+0.68%)
Nov 04, 2011 8.768 8.768 8.692 8.735 11,598 -0.06(-0.74%)
Nov 03, 2011 8.773 8.838 8.714 8.800 10,451 -0.02(-0.24%)
Nov 02, 2011 8.779 8.881 8.779 8.822 12,682 +0.10(+1.11%)
Nov 01, 2011 8.665 8.730 8.595 8.725 47,772 -0.03(-0.37%)
Oct 31, 2011 8.795 8.827 8.736 8.757 15,114 -0.15(-1.64%)
Oct 28, 2011 9.108 9.108 8.881 8.903 19,871 -0.22(-2.36%)
Oct 27, 2011 9.010 9.124 8.870 9.118 27,214 +0.30(+3.36%)
Oct 26, 2011 8.660 8.822 8.617 8.822 43,085 +0.23(+2.63%)
Oct 25, 2011 8.633 8.638 8.579 8.595 22,912 -0.09(-1.06%)
Oct 24, 2011 8.741 8.741 8.628 8.687 66,667 +0.18(+2.09%)
Oct 21, 2011 8.601 8.601 8.277 8.509 57,304 -0.01(-0.13%)
Oct 20, 2011 8.676 8.676 8.466 8.520 31,066 -0.22(-2.47%)
Oct 19, 2011 8.784 8.833 8.728 8.735 15,381 -0.11(-1.28%)
Oct 18, 2011 8.692 8.849 8.692 8.849 14,194 +0.05(+0.61%)
Oct 17, 2011 8.940 8.940 8.725 8.795 30,157 -0.16(-1.75%)
Oct 14, 2011 8.934 8.951 8.915 8.951 32,969 +0.02(+0.24%)
Oct 13, 2011 8.741 8.957 8.703 8.930 103,097 +0.09(+0.98%)
Oct 12, 2011 8.741 8.892 8.735 8.843 62,207 +0.16(+1.80%)
Oct 11, 2011 8.579 8.687 8.552 8.687 24,167 +0.06(+0.69%)
Oct 10, 2011 8.504 8.719 8.504 8.628 44,528 +0.26(+3.16%)
Oct 07, 2011 8.363 8.401 8.229 8.363 78,534 +0.00(+0.00%)
Oct 06, 2011 8.342 8.363 8.283 8.363 111,800 +0.14(+1.70%)
Oct 05, 2011 8.002 8.223 7.894 8.223 101,736 +0.13(+1.67%)
Oct 04, 2011 7.905 8.159 7.851 8.088 85,652 +0.11(+1.35%)
Oct 03, 2011 8.083 8.121 7.943 7.981 75,320 -0.12(-1.46%)
Sep 30, 2011 8.326 8.326 8.078 8.099 41,895 -0.24(-2.85%)
Sep 29, 2011 8.369 8.487 8.261 8.336 54,789 +0.05(+0.65%)
Sep 28, 2011 8.471 8.471 8.245 8.283 36,602 -0.20(-2.41%)
Sep 27, 2011 8.466 8.601 8.466 8.487 71,374 +0.22(+2.67%)
Sep 26, 2011 8.250 8.309 8.111 8.266 83,836 -0.12(-1.41%)
Sep 23, 2011 8.299 8.407 8.245 8.385 37,271 +0.05(+0.58%)
Sep 22, 2011 8.412 8.412 8.212 8.336 83,821 -0.43(-4.86%)
Sep 21, 2011 8.957 8.978 8.746 8.762 39,066 -0.23(-2.52%)
Sep 20, 2011 8.994 9.070 8.930 8.989 62,940 +0.02(+0.18%)
Sep 19, 2011 8.951 9.000 8.870 8.973 30,042 -0.23(-2.46%)
Sep 16, 2011 9.151 9.253 9.151 9.199 50,602 +0.04(+0.41%)
Sep 15, 2011 9.064 9.172 9.064 9.161 37,646 +0.17(+1.86%)
Sep 14, 2011 9.086 9.086 8.854 8.994 98,550 -0.09(-1.01%)
Sep 13, 2011 9.064 9.091 8.946 9.086 110,658 +0.04(+0.48%)
Sep 12, 2011 9.032 9.167 8.876 9.043 250,740 -0.11(-1.18%)
Sep 09, 2011 9.383 9.383 9.108 9.151 133,066 -0.24(-2.53%)
Sep 08, 2011 9.415 9.442 9.372 9.388 23,780 -0.10(-1.02%)
Sep 07, 2011 9.469 9.517 9.442 9.485 81,909 +0.14(+1.50%)
Sep 06, 2011 9.237 9.345 9.215 9.345 56,844 -0.16(-1.65%)
Sep 02, 2011 9.598 9.674 9.496 9.501 55,522 -0.23(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.